8079 正栄食品工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 625 | 626 | 625 | 626 | 41,000 | 626 |
| 1996-12-27 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 1996-12-26 | 654 | 654 | 654 | 654 | 3,000 | 654 |
| 1996-12-24 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 1996-12-20 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 1996-12-19 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 1996-12-18 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1996-12-17 | 650 | 650 | 625 | 650 | 6,000 | 650 |
| 1996-12-16 | 661 | 675 | 660 | 660 | 7,000 | 660 |
| 1996-12-13 | 675 | 675 | 675 | 675 | 9,000 | 675 |
| 1996-12-11 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1996-12-09 | 666 | 666 | 661 | 661 | 6,000 | 661 |
| 1996-12-06 | 666 | 666 | 666 | 666 | 3,000 | 666 |
| 1996-12-05 | 666 | 666 | 666 | 666 | 4,000 | 666 |
| 1996-12-04 | 666 | 666 | 666 | 666 | 3,000 | 666 |
| 1996-12-03 | 668 | 668 | 668 | 668 | 9,000 | 668 |
| 1996-12-02 | 672 | 672 | 671 | 672 | 12,000 | 672 |
| 1996-11-29 | 672 | 672 | 672 | 672 | 12,000 | 672 |
| 1996-11-28 | 672 | 672 | 672 | 672 | 7,000 | 672 |
| 1996-11-27 | 672 | 672 | 672 | 672 | 2,000 | 672 |
| 1996-11-26 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 1996-11-25 | 673 | 675 | 673 | 675 | 3,000 | 675 |
| 1996-11-22 | 673 | 673 | 673 | 673 | 127,000 | 673 |
| 1996-11-21 | 672 | 673 | 672 | 672 | 130,000 | 672 |
| 1996-11-20 | 675 | 675 | 672 | 672 | 37,000 | 672 |
| 1996-11-19 | 676 | 676 | 673 | 673 | 15,000 | 673 |
| 1996-11-18 | 676 | 676 | 676 | 676 | 3,000 | 676 |
| 1996-11-15 | 676 | 676 | 676 | 676 | 3,000 | 676 |
| 1996-11-14 | 677 | 677 | 677 | 677 | 4,000 | 677 |
| 1996-11-13 | 678 | 680 | 678 | 680 | 8,000 | 680 |
| 1996-11-12 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1996-11-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-11-01 | 676 | 676 | 672 | 672 | 13,000 | 672 |
| 1996-10-31 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 1996-10-30 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1996-10-29 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1996-10-28 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 1996-10-24 | 684 | 684 | 684 | 684 | 3,000 | 684 |
| 1996-10-23 | 684 | 684 | 684 | 684 | 2,000 | 684 |
| 1996-10-21 | 685 | 685 | 681 | 684 | 6,000 | 684 |
| 1996-10-18 | 681 | 685 | 680 | 685 | 14,000 | 685 |
| 1996-10-17 | 681 | 681 | 681 | 681 | 13,000 | 681 |
| 1996-10-16 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1996-10-15 | 672 | 680 | 670 | 680 | 12,000 | 680 |
| 1996-10-14 | 681 | 681 | 679 | 679 | 9,000 | 679 |
| 1996-10-11 | 685 | 685 | 680 | 680 | 19,000 | 680 |
| 1996-10-08 | 682 | 690 | 680 | 685 | 19,000 | 685 |
| 1996-10-07 | 692 | 695 | 682 | 682 | 14,000 | 682 |
| 1996-10-04 | 685 | 690 | 680 | 690 | 19,000 | 690 |
| 1996-10-03 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 1996-10-02 | 690 | 710 | 690 | 710 | 6,000 | 710 |
| 1996-10-01 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1996-09-26 | 722 | 722 | 722 | 722 | 3,000 | 722 |
| 1996-09-25 | 690 | 703 | 690 | 702 | 5,000 | 702 |
| 1996-09-24 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 1996-09-20 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 1996-09-19 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1996-09-18 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1996-09-17 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1996-09-13 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1996-09-12 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1996-09-11 | 705 | 710 | 704 | 710 | 14,000 | 710 |
| 1996-09-10 | 705 | 710 | 705 | 705 | 7,000 | 705 |
| 1996-09-09 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 1996-09-06 | 710 | 710 | 699 | 699 | 9,000 | 699 |
| 1996-09-04 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 1996-09-03 | 698 | 700 | 698 | 700 | 3,000 | 700 |
| 1996-09-02 | 698 | 698 | 698 | 698 | 4,000 | 698 |
| 1996-08-30 | 700 | 700 | 698 | 698 | 8,000 | 698 |
| 1996-08-29 | 710 | 710 | 700 | 700 | 6,000 | 700 |
| 1996-08-28 | 700 | 711 | 700 | 710 | 12,000 | 710 |
| 1996-08-27 | 697 | 697 | 697 | 697 | 10,000 | 697 |
| 1996-08-26 | 707 | 707 | 697 | 700 | 25,000 | 700 |
| 1996-08-23 | 695 | 697 | 695 | 697 | 12,000 | 697 |
| 1996-08-22 | 693 | 700 | 693 | 695 | 53,000 | 695 |
| 1996-08-21 | 671 | 686 | 670 | 686 | 31,000 | 686 |
| 1996-08-20 | 675 | 676 | 670 | 670 | 66,000 | 670 |
| 1996-08-19 | 671 | 680 | 670 | 670 | 60,000 | 670 |
| 1996-08-16 | 672 | 675 | 670 | 670 | 34,000 | 670 |
| 1996-08-15 | 680 | 680 | 670 | 672 | 23,000 | 672 |
| 1996-08-14 | 689 | 689 | 680 | 680 | 20,000 | 680 |
| 1996-08-13 | 705 | 705 | 690 | 695 | 7,000 | 695 |
| 1996-08-12 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1996-08-09 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 1996-08-05 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1996-08-02 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1996-08-01 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 1996-07-31 | 730 | 730 | 720 | 720 | 6,000 | 720 |
| 1996-07-30 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1996-07-26 | 720 | 729 | 720 | 729 | 4,000 | 729 |
| 1996-07-25 | 729 | 729 | 720 | 720 | 8,000 | 720 |
| 1996-07-24 | 730 | 730 | 720 | 720 | 18,000 | 720 |
| 1996-07-23 | 741 | 748 | 737 | 737 | 15,000 | 737 |
| 1996-07-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-07-19 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-07-16 | 750 | 750 | 741 | 741 | 6,000 | 741 |
| 1996-07-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-07-08 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1996-07-05 | 741 | 760 | 741 | 760 | 5,000 | 760 |
| 1996-07-04 | 740 | 740 | 725 | 725 | 25,000 | 725 |
| 1996-07-03 | 745 | 745 | 730 | 730 | 21,000 | 730 |
| 1996-07-02 | 750 | 750 | 745 | 745 | 23,000 | 745 |
| 1996-07-01 | 761 | 761 | 750 | 750 | 27,000 | 750 |
| 1996-06-28 | 755 | 755 | 755 | 755 | 6,000 | 755 |
| 1996-06-27 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 1996-06-26 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1996-06-25 | 800 | 800 | 795 | 795 | 27,000 | 795 |
| 1996-06-21 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1996-06-20 | 799 | 799 | 799 | 799 | 6,000 | 799 |
| 1996-06-19 | 819 | 819 | 800 | 800 | 7,000 | 800 |
| 1996-06-18 | 832 | 832 | 829 | 829 | 9,000 | 829 |
| 1996-06-14 | 831 | 832 | 831 | 832 | 8,000 | 832 |
| 1996-06-13 | 828 | 831 | 828 | 831 | 4,000 | 831 |
| 1996-06-12 | 821 | 821 | 821 | 821 | 2,000 | 821 |
| 1996-06-11 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 1996-06-06 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1996-06-05 | 820 | 820 | 820 | 820 | 11,000 | 820 |
| 1996-06-04 | 820 | 830 | 820 | 820 | 16,000 | 820 |
| 1996-06-03 | 830 | 831 | 820 | 820 | 53,000 | 820 |
| 1996-05-31 | 832 | 849 | 832 | 849 | 7,000 | 849 |
| 1996-05-29 | 846 | 846 | 831 | 831 | 7,000 | 831 |
| 1996-05-28 | 830 | 848 | 830 | 848 | 4,000 | 848 |
| 1996-05-27 | 830 | 850 | 825 | 850 | 10,000 | 850 |
| 1996-05-24 | 830 | 838 | 830 | 830 | 6,000 | 830 |
| 1996-05-23 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-05-22 | 831 | 831 | 830 | 830 | 12,000 | 830 |
| 1996-05-21 | 845 | 845 | 839 | 840 | 12,000 | 840 |
| 1996-05-20 | 840 | 845 | 840 | 845 | 5,000 | 845 |
| 1996-05-17 | 841 | 850 | 840 | 841 | 11,000 | 841 |
| 1996-05-16 | 850 | 850 | 840 | 840 | 6,000 | 840 |
| 1996-05-15 | 850 | 850 | 845 | 850 | 8,000 | 850 |
| 1996-05-14 | 851 | 851 | 850 | 850 | 4,000 | 850 |
| 1996-05-13 | 850 | 868 | 850 | 868 | 8,000 | 868 |
| 1996-05-10 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-05-09 | 850 | 850 | 849 | 850 | 12,000 | 850 |
| 1996-05-08 | 850 | 850 | 849 | 850 | 12,000 | 850 |
| 1996-05-07 | 851 | 851 | 850 | 850 | 4,000 | 850 |
| 1996-05-02 | 851 | 851 | 850 | 850 | 3,000 | 850 |
| 1996-05-01 | 850 | 856 | 850 | 850 | 11,000 | 850 |
| 1996-04-30 | 855 | 855 | 845 | 850 | 14,000 | 850 |
| 1996-04-26 | 856 | 856 | 850 | 850 | 5,000 | 850 |
| 1996-04-25 | 830 | 840 | 830 | 840 | 11,000 | 840 |
| 1996-04-24 | 805 | 835 | 805 | 830 | 8,000 | 830 |
| 1996-04-23 | 822 | 830 | 821 | 830 | 12,000 | 830 |
| 1996-04-22 | 820 | 830 | 820 | 821 | 11,000 | 821 |
| 1996-04-19 | 828 | 828 | 820 | 820 | 7,000 | 820 |
| 1996-04-18 | 820 | 820 | 820 | 820 | 16,000 | 820 |
| 1996-04-17 | 828 | 828 | 820 | 820 | 5,000 | 820 |
| 1996-04-16 | 820 | 829 | 815 | 829 | 14,000 | 829 |
| 1996-04-15 | 830 | 830 | 810 | 815 | 24,000 | 815 |
| 1996-04-11 | 830 | 835 | 805 | 835 | 15,000 | 835 |
| 1996-04-10 | 838 | 838 | 830 | 830 | 4,000 | 830 |
| 1996-04-09 | 811 | 840 | 811 | 840 | 9,000 | 840 |
| 1996-04-08 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1996-04-05 | 809 | 809 | 800 | 800 | 6,000 | 800 |
| 1996-04-04 | 799 | 805 | 799 | 805 | 8,000 | 805 |
| 1996-04-03 | 799 | 800 | 780 | 780 | 11,000 | 780 |
| 1996-04-02 | 786 | 790 | 786 | 789 | 16,000 | 789 |
| 1996-04-01 | 764 | 769 | 763 | 769 | 7,000 | 769 |
| 1996-03-29 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 1996-03-28 | 780 | 780 | 760 | 760 | 12,000 | 760 |
| 1996-03-27 | 761 | 766 | 761 | 766 | 10,000 | 766 |
| 1996-03-26 | 760 | 760 | 760 | 760 | 9,000 | 760 |
| 1996-03-22 | 751 | 751 | 750 | 750 | 13,000 | 750 |
| 1996-03-21 | 751 | 751 | 750 | 751 | 5,000 | 751 |
| 1996-03-14 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 1996-03-07 | 761 | 761 | 760 | 760 | 3,000 | 760 |
| 1996-03-01 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 1996-02-29 | 761 | 785 | 761 | 785 | 3,000 | 785 |
| 1996-02-28 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1996-02-26 | 780 | 790 | 780 | 790 | 5,000 | 790 |
| 1996-02-23 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 1996-02-22 | 771 | 771 | 760 | 760 | 8,000 | 760 |
| 1996-02-20 | 770 | 779 | 770 | 771 | 3,000 | 771 |
| 1996-02-19 | 771 | 771 | 770 | 770 | 4,000 | 770 |
| 1996-02-16 | 785 | 785 | 784 | 785 | 4,000 | 785 |
| 1996-02-15 | 784 | 784 | 780 | 780 | 3,000 | 780 |
| 1996-02-14 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 1996-02-09 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 1996-02-07 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 1996-02-06 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1996-02-05 | 797 | 799 | 795 | 799 | 4,000 | 799 |
| 1996-02-02 | 791 | 798 | 771 | 771 | 11,000 | 771 |
| 1996-02-01 | 798 | 798 | 791 | 791 | 9,000 | 791 |
| 1996-01-31 | 789 | 790 | 789 | 790 | 3,000 | 790 |
| 1996-01-30 | 770 | 790 | 770 | 790 | 3,000 | 790 |
| 1996-01-29 | 772 | 772 | 772 | 772 | 2,000 | 772 |
| 1996-01-26 | 789 | 790 | 789 | 790 | 3,000 | 790 |
| 1996-01-25 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1996-01-24 | 751 | 751 | 750 | 750 | 5,000 | 750 |
| 1996-01-23 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1996-01-22 | 787 | 790 | 787 | 790 | 16,000 | 790 |
| 1996-01-19 | 777 | 787 | 777 | 787 | 23,000 | 787 |
| 1996-01-18 | 785 | 785 | 776 | 777 | 17,000 | 777 |
| 1996-01-17 | 786 | 786 | 784 | 786 | 30,000 | 786 |
| 1996-01-16 | 760 | 785 | 760 | 784 | 25,000 | 784 |
| 1996-01-12 | 750 | 759 | 750 | 750 | 4,000 | 750 |
| 1996-01-11 | 742 | 742 | 742 | 742 | 3,000 | 742 |
| 1996-01-10 | 745 | 745 | 742 | 742 | 16,000 | 742 |
| 1996-01-09 | 742 | 745 | 742 | 745 | 17,000 | 745 |
| 1996-01-08 | 750 | 750 | 741 | 741 | 20,000 | 741 |
| 1996-01-05 | 759 | 759 | 750 | 750 | 19,000 | 750 |
| 1996-01-04 | 751 | 759 | 751 | 759 | 10,000 | 759 |
分割・併合履歴 ： [1989-10-26]1株→1.05株 [1988-10-27]1株→1.05株 [1987-10-28]1株→1.05株 [1986-10-28]1株→1.15株
